KissMeData/032850/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191500	210385710	4985	4985	4985	4985	852
3	20250115	191400	210385710	4985	4985	4985	4985	0
4	20250115	191300	210385710	4985	4985	4985	4985	0
5	20250115	191200	210385710	4985	4985	4985	4985	0
6	20250115	191100	210385710	4985	4985	4985	4985	0
7	20250115	191000	210385710	4985	4985	4985	4985	0
8	20250115	190900	210385710	4985	4985	4985	4985	0
9	20250115	190800	210385710	4985	4985	4985	4985	0
10	20250115	190700	210385710	4985	4985	4985	4985	0
11	20250115	190600	210385710	4985	4985	4985	4985	0
12	20250115	190500	210385710	4985	4985	4985	4985	0
13	20250115	190400	210385710	4985	4985	4985	4985	0
14	20250115	190300	210385710	4985	4985	4985	4985	0
15	20250115	190200	210385710	4985	4985	4985	4985	0
16	20250115	190100	210385710	4985	4985	4985	4985	0
17	20250115	190000	210385710	4985	4985	4985	4985	0
18	20250115	185900	210385710	4985	4985	4985	4985	0
19	20250115	185800	210385710	4985	4985	4985	4985	0
20	20250115	185700	210385710	4985	4985	4985	4985	0
21	20250115	185600	210385710	4985	4985	4985	4985	0
22	20250115	185500	210385710	4985	4985	4985	4985	0
23	20250115	185400	210385710	4985	4985	4985	4985	0
24	20250115	185300	210385710	4985	4985	4985	4985	0
25	20250115	185200	210385710	4985	4985	4985	4985	0
26	20250115	185100	210385710	4985	4985	4985	4985	0
27	20250115	185000	210385710	4985	4985	4985	4985	0
28	20250115	184900	210385710	4985	4985	4985	4985	0
29	20250115	184800	210385710	4985	4985	4985	4985	0
30	20250115	184700	210385710	4985	4985	4985	4985	0
31	20250115	184600	210385710	4985	4985	4985	4985	0
32	20250115	184500	210385710	4985	4985	4985	4985	852
33	20250115	184400	210385710	4985	4985	4985	4985	0
34	20250115	184300	210385710	4985	4985	4985	4985	0
35	20250115	184200	210385710	4985	4985	4985	4985	0
36	20250115	184100	210385710	4985	4985	4985	4985	0
37	20250115	184000	210385710	4985	4985	4985	4985	0
38	20250115	183900	210385710	4985	4985	4985	4985	0
39	20250115	183800	210385710	4985	4985	4985	4985	0
40	20250115	183700	210385710	4985	4985	4985	4985	0
41	20250115	183600	210385710	4985	4985	4985	4985	0
42	20250115	183500	210385710	4985	4985	4985	4985	0
43	20250115	183400	210385710	4985	4985	4985	4985	0
44	20250115	183300	210385710	4985	4985	4985	4985	0
45	20250115	183200	210385710	4985	4985	4985	4985	0
46	20250115	183100	210385710	4985	4985	4985	4985	0
47	20250115	183000	210385710	4985	4985	4985	4985	0
48	20250115	182900	210385710	4985	4985	4985	4985	0
49	20250115	182800	210385710	4985	4985	4985	4985	0
50	20250115	182700	210385710	4985	4985	4985	4985	0
51	20250115	182600	210385710	4985	4985	4985	4985	0
52	20250115	182500	210385710	4985	4985	4985	4985	0
53	20250115	182400	210385710	4985	4985	4985	4985	0
54	20250115	182300	210385710	4985	4985	4985	4985	0
55	20250115	182200	210385710	4985	4985	4985	4985	0
56	20250115	182100	210385710	4985	4985	4985	4985	0
57	20250115	182000	210385710	4985	4985	4985	4985	0
58	20250115	181900	210385710	4985	4985	4985	4985	0
59	20250115	181800	210385710	4985	4985	4985	4985	0
60	20250115	181700	210385710	4985	4985	4985	4985	0
61	20250115	181600	210385710	4985	4985	4985	4985	0
62	20250115	181500	210385710	4985	4985	4985	4985	852
63	20250115	181400	210385710	4985	4985	4985	4985	0
64	20250115	181300	210385710	4985	4985	4985	4985	0
65	20250115	181200	210385710	4985	4985	4985	4985	0
66	20250115	181100	210385710	4985	4985	4985	4985	0
67	20250115	181000	210385710	4985	4985	4985	4985	0
68	20250115	180900	210385710	4985	4985	4985	4985	0
69	20250115	180800	210385710	4985	4985	4985	4985	0
70	20250115	180700	210385710	4985	4985	4985	4985	0
71	20250115	180600	210385710	4985	4985	4985	4985	0
72	20250115	180500	210385710	4985	4985	4985	4985	0
73	20250115	180400	210385710	4985	4985	4985	4985	0
74	20250115	180300	210385710	4985	4985	4985	4985	0
75	20250115	180200	210385710	4985	4985	4985	4985	0
76	20250115	180100	210385710	4985	4985	4985	4985	0
77	20250115	180000	210385710	4985	4985	4985	4985	0
78	20250115	175900	210385710	4985	4985	4985	4985	0
79	20250115	175800	210385710	4985	4985	4985	4985	0
80	20250115	175700	210385710	4985	4985	4985	4985	0
81	20250115	175600	210385710	4985	4985	4985	4985	0
82	20250115	175500	210385710	4985	4985	4985	4985	0
83	20250115	175400	210385710	4985	4985	4985	4985	0
84	20250115	175300	210385710	4985	4985	4985	4985	0
85	20250115	175200	210385710	4985	4985	4985	4985	0
86	20250115	175100	210385710	4985	4985	4985	4985	0
87	20250115	175000	210385710	4985	4985	4985	4985	0
88	20250115	174900	210385710	4985	4985	4985	4985	0
89	20250115	174800	210385710	4985	4985	4985	4985	0
90	20250115	174700	210385710	4985	4985	4985	4985	0
91	20250115	174600	210385710	4985	4985	4985	4985	0
92	20250115	174500	210385710	4985	4985	4985	4985	852
93	20250115	174400	210385710	4985	4985	4985	4985	0
94	20250115	174300	210385710	4985	4985	4985	4985	0
95	20250115	174200	210385710	4985	4985	4985	4985	0
96	20250115	174100	210385710	4985	4985	4985	4985	0
97	20250115	174000	210385710	4985	4985	4985	4985	0
98	20250115	173900	210385710	4985	4985	4985	4985	0
99	20250115	173800	210385710	4985	4985	4985	4985	0
100	20250115	173700	210385710	4985	4985	4985	4985	0
101	20250115	173600	210385710	4985	4985	4985	4985	0
102	20250115	173500	210385710	4985	4985	4985	4985	0
103	20250115	173400	210385710	4985	4985	4985	4985	0
104	20250115	173300	210385710	4985	4985	4985	4985	0
105	20250115	173200	210385710	4985	4985	4985	4985	0
106	20250115	173100	210385710	4985	4985	4985	4985	0
107	20250115	173000	210385710	4985	4985	4985	4985	0
108	20250115	172900	210385710	4985	4985	4985	4985	0
109	20250115	172800	210385710	4985	4985	4985	4985	0
110	20250115	172700	210385710	4985	4985	4985	4985	0
111	20250115	172600	210385710	4985	4985	4985	4985	0
112	20250115	172500	210385710	4985	4985	4985	4985	0
113	20250115	172400	210385710	4985	4985	4985	4985	0
114	20250115	172300	210385710	4985	4985	4985	4985	0
115	20250115	172200	210385710	4985	4985	4985	4985	0
116	20250115	172100	210385710	4985	4985	4985	4985	0
117	20250115	172000	210385710	4985	4985	4985	4985	0
118	20250115	171900	210385710	4985	4985	4985	4985	0
119	20250115	171800	210385710	4985	4985	4985	4985	0
120	20250115	171700	210385710	4985	4985	4985	4985	0
121	20250115	171600	210385710	4985	4985	4985	4985	0
122	20250115	171500	210385710	4985	4985	4985	4985	852
123	20250115	171400	210385710	4985	4985	4985	4985	0
124	20250115	171300	210385710	4985	4985	4985	4985	0
125	20250115	171200	210385710	4985	4985	4985	4985	0
126	20250115	171100	210385710	4985	4985	4985	4985	0
127	20250115	171000	210385710	4985	4985	4985	4985	0
128	20250115	170900	210385710	4985	4985	4985	4985	0
129	20250115	170800	210385710	4985	4985	4985	4985	0
130	20250115	170700	210385710	4985	4985	4985	4985	0
131	20250115	170600	210385710	4985	4985	4985	4985	0
132	20250115	170500	210385710	4985	4985	4985	4985	0
133	20250115	170400	210385710	4985	4985	4985	4985	0
134	20250115	170300	210385710	4985	4985	4985	4985	0
135	20250115	170200	210385710	4985	4985	4985	4985	0
136	20250115	170100	210385710	4985	4985	4985	4985	0
137	20250115	170000	210385710	4985	4985	4985	4985	0
138	20250115	165900	210385710	4985	4985	4985	4985	0
139	20250115	165800	210385710	4985	4985	4985	4985	0
140	20250115	165700	210385710	4985	4985	4985	4985	0
141	20250115	165600	210385710	4985	4985	4985	4985	0
142	20250115	165500	210385710	4985	4985	4985	4985	0
143	20250115	165400	210385710	4985	4985	4985	4985	0
144	20250115	165300	210385710	4985	4985	4985	4985	0
145	20250115	165200	210385710	4985	4985	4985	4985	0
146	20250115	165100	210385710	4985	4985	4985	4985	0
147	20250115	165000	210385710	4985	4985	4985	4985	0
148	20250115	164900	210385710	4985	4985	4985	4985	0
149	20250115	164800	210385710	4985	4985	4985	4985	0
150	20250115	164700	210385710	4985	4985	4985	4985	0
151	20250115	164600	210385710	4985	4985	4985	4985	0
152	20250115	164500	210385710	4985	4985	4985	4985	852
153	20250115	164400	210385710	4985	4985	4985	4985	0
154	20250115	164300	210385710	4985	4985	4985	4985	0
155	20250115	164200	210385710	4985	4985	4985	4985	0
156	20250115	164100	210385710	4985	4985	4985	4985	0
157	20250115	164000	210385710	4985	4985	4985	4985	0
158	20250115	163900	210385710	4985	4985	4985	4985	0
159	20250115	163800	210385710	4985	4985	4985	4985	0
160	20250115	163700	210385710	4985	4985	4985	4985	0
161	20250115	163600	210385710	4985	4985	4985	4985	0
162	20250115	163500	210385710	4985	4985	4985	4985	0
163	20250115	163400	210385710	4985	4985	4985	4985	0
164	20250115	163300	210385710	4985	4985	4985	4985	0
165	20250115	163200	210385710	4985	4985	4985	4985	0
166	20250115	163100	210385710	4985	4985	4985	4985	0
167	20250115	163000	210385710	4985	4985	4985	4985	0
168	20250115	162900	210385710	4985	4985	4985	4985	0
169	20250115	162800	210385710	4985	4985	4985	4985	0
170	20250115	162700	210385710	4985	4985	4985	4985	0
171	20250115	162600	210385710	4985	4985	4985	4985	0
172	20250115	162500	210385710	4985	4985	4985	4985	0
173	20250115	162400	210385710	4985	4985	4985	4985	0
174	20250115	162300	210385710	4985	4985	4985	4985	0
175	20250115	162200	210385710	4985	4985	4985	4985	0
176	20250115	162100	210385710	4985	4985	4985	4985	0
177	20250115	162000	210385710	4985	4985	4985	4985	0
178	20250115	161900	210385710	4985	4985	4985	4985	0
179	20250115	161800	210385710	4985	4985	4985	4985	0
180	20250115	161700	210385710	4985	4985	4985	4985	0
181	20250115	161600	210385710	4985	4985	4985	4985	0
182	20250115	161500	210385710	4985	4985	4985	4985	852
183	20250115	161400	210385710	4985	4985	4985	4985	0
184	20250115	161300	210385710	4985	4985	4985	4985	0
185	20250115	161200	210385710	4985	4985	4985	4985	0
186	20250115	161100	210385710	4985	4985	4985	4985	0
187	20250115	161000	210385710	4985	4985	4985	4985	0
188	20250115	160900	210385710	4985	4985	4985	4985	0
189	20250115	160800	210385710	4985	4985	4985	4985	0
190	20250115	160700	210385710	4985	4985	4985	4985	0
191	20250115	160600	210385710	4985	4985	4985	4985	0
192	20250115	160500	210385710	4985	4985	4985	4985	0
193	20250115	160400	210385710	4985	4985	4985	4985	0
194	20250115	160300	210385710	4985	4985	4985	4985	0
195	20250115	160200	210385710	4985	4985	4985	4985	0
196	20250115	160100	210385710	4985	4985	4985	4985	0
197	20250115	160000	210385710	4985	4985	4985	4985	0
198	20250115	155900	210385710	4985	4985	4985	4985	0
199	20250115	155800	210385710	4985	4985	4985	4985	0
200	20250115	155700	210385710	4985	4985	4985	4985	0
201	20250115	155600	210385710	4985	4985	4985	4985	0
202	20250115	155500	210385710	4985	4985	4985	4985	0
203	20250115	155400	210385710	4985	4985	4985	4985	0
204	20250115	155300	210385710	4985	4985	4985	4985	0
205	20250115	155200	210385710	4985	4985	4985	4985	0
206	20250115	155100	210385710	4985	4985	4985	4985	0
207	20250115	155000	210385710	4985	4985	4985	4985	0
208	20250115	154900	210385710	4985	4985	4985	4985	0
209	20250115	154800	210385710	4985	4985	4985	4985	0
210	20250115	154700	210385710	4985	4985	4985	4985	0
211	20250115	154600	210385710	4985	4985	4985	4985	0
212	20250115	154500	210385710	4985	4985	4985	4985	852
213	20250115	154400	210385710	4985	4985	4985	4985	0
214	20250115	154300	210385710	4985	4985	4985	4985	0
215	20250115	154200	210385710	4985	4985	4985	4985	0
216	20250115	154100	210385710	4985	4985	4985	4985	0
217	20250115	154000	210385710	4985	4985	4985	4985	0
218	20250115	153900	210385710	4985	4985	4985	4985	0
219	20250115	153800	210385710	4985	4985	4985	4985	0
220	20250115	153700	210385710	4985	4985	4985	4985	0
221	20250115	153600	210385710	4985	4985	4985	4985	0
222	20250115	153500	210385710	4985	4985	4985	4985	0
223	20250115	153400	210385710	4985	4985	4985	4985	0
224	20250115	153300	210385710	4985	4985	4985	4985	0
225	20250115	153200	210385710	4985	4985	4985	4985	0
226	20250115	153100	210385710	4985	4985	4985	4985	0
227	20250115	153000	210385710	4985	4985	4985	4985	852
228	20250115	152900	206138490	4995	4995	4995	4995	0
229	20250115	152800	206138490	4995	4995	4995	4995	0
230	20250115	152700	206138490	4995	4995	4995	4995	0
231	20250115	152600	206138490	4995	4995	4995	4995	0
232	20250115	152500	206138490	4995	4995	4995	4995	0
233	20250115	152400	206138490	4995	4995	4995	4995	0
234	20250115	152300	206138490	4995	4995	4995	4995	0
235	20250115	152200	206138490	4995	4995	4995	4995	0
236	20250115	152100	206138490	4995	4995	4995	4995	0
237	20250115	152000	206138490	4995	4995	4995	4995	0
238	20250115	151900	206138490	4995	4995	4995	4995	3
239	20250115	151800	206123505	5000	5000	5000	5000	2
240	20250115	151700	206113505	4975	4975	4975	4975	0
241	20250115	151600	206113505	4975	4975	4975	4975	82
242	20250115	151500	205705555	4970	4980	4980	4970	546
243	20250115	151400	202990260	4985	4985	4985	4985	68
244	20250115	151300	202651280	4990	4990	4990	4990	0
245	20250115	151200	202651280	4990	4990	4990	4990	0
246	20250115	151100	202651280	4990	4990	4990	4990	0
247	20250115	151000	202651280	4990	4990	4990	4990	0
248	20250115	150900	202651280	4990	4990	4990	4990	0
249	20250115	150800	202651280	4990	4990	4990	4990	2
250	20250115	150700	202641300	4990	4995	4995	4990	6
251	20250115	150600	202611335	5000	5000	5000	5000	0
252	20250115	150500	202611335	5000	5000	5000	5000	0
253	20250115	150400	202611335	5000	5000	5000	5000	0
254	20250115	150300	202611335	5000	5000	5000	5000	0
255	20250115	150200	202611335	5000	5000	5000	5000	0
256	20250115	150100	202611335	5000	5000	5000	5000	0
257	20250115	150000	202611335	5000	5000	5000	5000	0
258	20250115	145900	202611335	5000	5010	5010	5000	2
259	20250115	145800	202601325	4970	4990	4990	4970	3319
260	20250115	145700	186081040	4985	4985	4985	4985	0
261	20250115	145600	186081040	4985	4985	4985	4985	0
262	20250115	145500	186081040	4985	4985	4985	4985	0
263	20250115	145400	186081040	4985	4985	4985	4985	0
264	20250115	145300	186081040	4985	4985	4985	4985	0
265	20250115	145200	186081040	4985	4985	4985	4985	0
266	20250115	145100	186081040	4985	4990	4990	4985	171
267	20250115	145000	185228460	4985	4985	4985	4985	0
268	20250115	144900	185228460	4985	4985	4985	4985	0
269	20250115	144800	185228460	4985	4995	4995	4985	202
270	20250115	144700	184221250	4995	4995	4995	4995	0
271	20250115	144600	184221250	4995	4995	5000	4995	1015
272	20250115	144500	179150325	5000	5000	5000	5000	0
273	20250115	144400	179150325	5000	5010	5010	5000	164
274	20250115	144300	178330315	5020	5020	5020	5020	0
275	20250115	144200	178330315	5020	5020	5020	5020	0
276	20250115	144100	178330315	5020	5020	5020	5020	11
277	20250115	144000	178275095	5020	5020	5020	5020	0
278	20250115	143900	178275095	5020	5020	5020	5020	0
279	20250115	143800	178275095	5020	5020	5020	5020	0
280	20250115	143700	178275095	5020	5020	5020	5020	3
281	20250115	143600	178260035	5020	5020	5020	5020	0
282	20250115	143500	178260035	5020	5020	5020	5020	0
283	20250115	143400	178260035	5020	5020	5020	5020	793
284	20250115	143300	174279175	5010	5010	5010	5010	0
285	20250115	143200	174279175	5010	5010	5010	5010	0
286	20250115	143100	174279175	5010	5010	5010	5010	19
287	20250115	143000	174183985	5010	5010	5010	5010	0
288	20250115	142900	174183985	5010	5010	5010	5010	0
289	20250115	142800	174183985	5010	5010	5010	5010	0
290	20250115	142700	174183985	5010	5010	5010	5010	0
291	20250115	142600	174183985	5010	5010	5010	5010	0
292	20250115	142500	174183985	5010	5010	5010	5010	0
293	20250115	142400	174183985	5010	5010	5010	5010	1
294	20250115	142300	174178975	5000	5000	5000	5000	0
295	20250115	142200	174178975	5000	5000	5000	5000	0
296	20250115	142100	174178975	5000	5000	5000	5000	0
297	20250115	142000	174178975	5000	5000	5000	5000	0
298	20250115	141900	174178975	5000	5000	5000	5000	0
299	20250115	141800	174178975	5000	5000	5000	5000	0
300	20250115	141700	174178975	5000	5000	5000	5000	2
301	20250115	141600	174168975	5000	5000	5000	5000	0
302	20250115	141500	174168975	5000	5000	5000	5000	9
303	20250115	141400	174123975	5010	5010	5010	5010	0
304	20250115	141300	174123975	5010	5010	5010	5010	0
305	20250115	141200	174123975	5010	5010	5010	5010	0
306	20250115	141100	174123975	5010	5010	5010	5010	0
307	20250115	141000	174123975	5010	5010	5010	5010	0
308	20250115	140900	174123975	5010	5010	5010	5010	0
309	20250115	140800	174123975	5010	5010	5010	5010	0
310	20250115	140700	174123975	5010	5010	5010	5010	0
311	20250115	140600	174123975	5010	5010	5010	5010	0
312	20250115	140500	174123975	5010	5010	5010	5010	0
313	20250115	140400	174123975	5010	5010	5010	5010	0
314	20250115	140300	174123975	5010	5010	5010	5010	0
315	20250115	140200	174123975	5010	5010	5010	5010	0
316	20250115	140100	174123975	5010	5010	5010	5010	30
317	20250115	140000	173973675	5020	5020	5020	5020	0
318	20250115	135900	173973675	5020	5020	5020	5020	0
319	20250115	135800	173973675	5020	5020	5020	5020	0
320	20250115	135700	173973675	5020	5020	5020	5020	0
321	20250115	135600	173973675	5020	5020	5020	5020	21
322	20250115	135500	173868255	5020	5020	5020	5020	0
323	20250115	135400	173868255	5020	5020	5020	5020	0
324	20250115	135300	173868255	5020	5020	5020	5020	0
325	20250115	135200	173868255	5020	5030	5030	5020	60
326	20250115	135100	173566755	5030	4995	5030	4995	13
327	20250115	135000	173501470	5050	5000	5050	4990	2769
328	20250115	134900	159574110	5010	5010	5010	5010	0
329	20250115	134800	159574110	5010	5010	5010	5010	302
330	20250115	134700	158061090	5030	5030	5030	5030	0
331	20250115	134600	158061090	5030	5030	5030	5030	0
332	20250115	134500	158061090	5030	5030	5030	5030	0
333	20250115	134400	158061090	5030	5030	5030	5030	0
334	20250115	134300	158061090	5030	5030	5030	5020	636
335	20250115	134200	154862140	5020	5020	5020	5020	0
336	20250115	134100	154862140	5020	5020	5020	5020	0
337	20250115	134000	154862140	5020	5020	5020	5020	0
338	20250115	133900	154862140	5020	5020	5020	5020	0
339	20250115	133800	154862140	5020	5020	5020	5020	0
340	20250115	133700	154862140	5020	5020	5020	5020	0
341	20250115	133600	154862140	5020	5020	5020	5020	0
342	20250115	133500	154862140	5020	5020	5020	5020	0
343	20250115	133400	154862140	5020	5020	5020	5020	40
344	20250115	133300	154661340	5020	5020	5020	5020	99
345	20250115	133200	154164360	5000	5000	5000	5000	0
346	20250115	133100	154164360	5000	5000	5000	5000	0
347	20250115	133000	154164360	5000	5000	5000	5000	5
348	20250115	132900	154139360	5020	5020	5020	5020	0
349	20250115	132800	154139360	5020	5020	5020	5020	600
350	20250115	132700	151127360	5020	5020	5020	5020	0
351	20250115	132600	151127360	5020	5020	5020	5020	0
352	20250115	132500	151127360	5020	5020	5020	5020	0
353	20250115	132400	151127360	5020	5020	5020	5020	100
354	20250115	132300	150625360	5020	5020	5020	5020	0
355	20250115	132200	150625360	5020	5020	5020	5020	0
356	20250115	132100	150625360	5020	5020	5020	5020	0
357	20250115	132000	150625360	5020	5020	5020	5020	500
358	20250115	131900	148115360	5020	5020	5020	5020	0
359	20250115	131800	148115360	5020	5020	5020	5020	7
360	20250115	131700	148080220	5020	5020	5020	5020	0
361	20250115	131600	148080220	5020	5020	5020	5020	500
362	20250115	131500	145570220	5010	5010	5010	5010	0
363	20250115	131400	145570220	5010	5010	5010	5010	0
364	20250115	131300	145570220	5010	5010	5010	5010	1
365	20250115	131200	145565210	5020	5020	5020	5020	20
366	20250115	131100	145464810	5020	5020	5020	5020	501
367	20250115	131000	142949790	5010	5010	5010	5010	10
368	20250115	130900	142899690	5020	5010	5020	5010	333
369	20250115	130800	141228060	5010	5010	5010	5010	3
370	20250115	130700	141213030	5010	5010	5010	5010	0
371	20250115	130600	141213030	5010	5010	5010	5010	0
372	20250115	130500	141213030	5010	5010	5010	5010	199
373	20250115	130400	140216040	5020	5020	5020	5020	0
374	20250115	130300	140216040	5020	5020	5020	5020	60
375	20250115	130200	139914840	5000	5000	5000	5000	0
376	20250115	130100	139914840	5000	5000	5000	5000	167
377	20250115	130000	139079840	5000	5000	5000	5000	0
378	20250115	125900	139079840	5000	5010	5010	5000	1299
379	20250115	125800	132579840	5010	5010	5010	5010	0
380	20250115	125700	132579840	5010	5010	5010	5010	0
381	20250115	125600	132579840	5010	5010	5010	5010	0
382	20250115	125500	132579840	5010	5010	5010	5010	0
383	20250115	125400	132579840	5010	5010	5010	5010	0
384	20250115	125300	132579840	5010	5010	5010	5010	0
385	20250115	125200	132579840	5010	5010	5010	5010	0
386	20250115	125100	132579840	5010	5010	5010	5010	70
387	20250115	125000	132229140	5000	5000	5000	5000	0
388	20250115	124900	132229140	5000	5000	5000	5000	97
389	20250115	124800	131744140	5010	5010	5010	5010	0
390	20250115	124700	131744140	5010	5010	5010	5010	572
391	20250115	124600	128878420	5010	5010	5010	5010	0
392	20250115	124500	128878420	5010	5010	5010	5010	0
393	20250115	124400	128878420	5010	5010	5010	5010	1
394	20250115	124300	128873410	4990	4990	4990	4990	0
395	20250115	124200	128873410	4990	4990	4990	4990	0
396	20250115	124100	128873410	4990	5000	5000	4990	1480
397	20250115	124000	121484210	4990	4990	4990	4990	0
398	20250115	123900	121484210	4990	4990	4990	4990	100
399	20250115	123800	120985210	5030	5030	5030	5030	0
400	20250115	123700	120985210	5030	4990	5030	4990	550
401	20250115	123600	118240670	4990	4990	4990	4990	180
402	20250115	123500	117342470	4990	4990	4990	4990	0
403	20250115	123400	117342470	4990	5000	5000	4990	2408
404	20250115	123300	105320405	5000	5030	5030	5000	140
405	20250115	123200	104620105	5030	5030	5030	5030	25
406	20250115	123100	104494355	5040	5040	5040	5040	50
407	20250115	123000	104242355	5040	5000	5040	4990	650
408	20250115	122900	100971600	5040	5020	5040	5010	1607
409	20250115	122800	92876450	5030	5010	5030	5010	1214
410	20250115	122700	86774680	4990	4990	4990	4990	929
411	20250115	122600	82138970	4985	4985	4985	4985	0
412	20250115	122500	82138970	4985	4985	4985	4985	195
413	20250115	122400	81166895	4985	4985	4985	4985	0
414	20250115	122300	81166895	4985	4985	4985	4985	5
415	20250115	122200	81141970	4980	4980	4980	4980	0
416	20250115	122100	81141970	4980	4980	4980	4980	0
417	20250115	122000	81141970	4980	4980	4980	4980	50
418	20250115	121900	80892970	4990	4990	4990	4990	0
419	20250115	121800	80892970	4990	4990	4990	4990	0
420	20250115	121700	80892970	4990	4990	4990	4990	0
421	20250115	121600	80892970	4990	4990	4990	4990	0
422	20250115	121500	80892970	4990	4990	4990	4990	0
423	20250115	121400	80892970	4990	4990	4990	4990	0
424	20250115	121300	80892970	4990	4990	4990	4990	0
425	20250115	121200	80892970	4990	4990	4990	4990	0
426	20250115	121100	80892970	4990	4990	4990	4990	1
427	20250115	121000	80887980	4980	4980	4980	4980	0
428	20250115	120900	80887980	4980	4980	4980	4980	0
429	20250115	120800	80887980	4980	4980	4980	4980	1
430	20250115	120700	80883000	4975	4975	4975	4975	0
431	20250115	120600	80883000	4975	4975	4975	4975	0
432	20250115	120500	80883000	4975	4975	4975	4975	0
433	20250115	120400	80883000	4975	4975	4975	4975	0
434	20250115	120300	80883000	4975	4975	4975	4975	0
435	20250115	120200	80883000	4975	4975	4975	4975	0
436	20250115	120100	80883000	4975	4975	4975	4975	0
437	20250115	120000	80883000	4975	4975	4975	4975	0
438	20250115	115900	80883000	4975	4975	4975	4975	0
439	20250115	115800	80883000	4975	4975	4975	4975	0
440	20250115	115700	80883000	4975	4975	4975	4975	0
441	20250115	115600	80883000	4975	4975	4975	4975	0
442	20250115	115500	80883000	4975	4975	4975	4975	1
443	20250115	115400	80878025	4960	4960	4960	4960	0
444	20250115	115300	80878025	4960	4960	4960	4960	0
445	20250115	115200	80878025	4960	4960	4960	4960	0
446	20250115	115100	80878025	4960	4960	4960	4960	0
447	20250115	115000	80878025	4960	4960	4960	4960	0
448	20250115	114900	80878025	4960	4960	4960	4960	0
449	20250115	114800	80878025	4960	4960	4960	4960	0
450	20250115	114700	80878025	4960	4960	4960	4960	0
451	20250115	114600	80878025	4960	4960	4960	4960	0
452	20250115	114500	80878025	4960	4960	4960	4960	111
453	20250115	114400	80327465	4965	4965	4965	4965	0
454	20250115	114300	80327465	4965	4965	4965	4965	268
455	20250115	114200	78996845	4965	4965	4965	4965	0
456	20250115	114100	78996845	4965	4965	4965	4965	20
457	20250115	114000	78897545	4965	4965	4965	4965	0
458	20250115	113900	78897545	4965	4970	4970	4965	4586
459	20250115	113800	56122495	4990	4990	4990	4990	0
460	20250115	113700	56122495	4990	4975	4990	4975	266
461	20250115	113600	54799130	4975	4980	4980	4975	10
462	20250115	113500	54749370	4985	4985	4985	4985	0
463	20250115	113400	54749370	4985	4985	4985	4985	0
464	20250115	113300	54749370	4985	4985	4985	4985	0
465	20250115	113200	54749370	4985	4985	4985	4985	0
466	20250115	113100	54749370	4985	4985	4985	4985	0
467	20250115	113000	54749370	4985	4985	4985	4985	0
468	20250115	112900	54749370	4985	4985	4985	4985	0
469	20250115	112800	54749370	4985	4985	4985	4985	0
470	20250115	112700	54749370	4985	4985	4985	4985	0
471	20250115	112600	54749370	4985	4985	4985	4985	0
472	20250115	112500	54749370	4985	4985	4985	4985	0
473	20250115	112400	54749370	4985	4985	4985	4985	3
474	20250115	112300	54734415	4990	4990	4990	4990	0
475	20250115	112200	54734415	4990	4990	4990	4990	0
476	20250115	112100	54734415	4990	4990	4990	4990	0
477	20250115	112000	54734415	4990	4990	4990	4990	0
478	20250115	111900	54734415	4990	4990	4990	4990	0
479	20250115	111800	54734415	4990	4990	4990	4990	0
480	20250115	111700	54734415	4990	4990	4990	4990	0
481	20250115	111600	54734415	4990	4990	4990	4990	1
482	20250115	111500	54729425	4985	4985	4985	4985	150
483	20250115	111400	53981675	4990	4990	4990	4990	0
484	20250115	111300	53981675	4990	4990	4990	4990	0
485	20250115	111200	53981675	4990	4990	4990	4990	0
486	20250115	111100	53981675	4990	4990	4990	4990	0
487	20250115	111000	53981675	4990	4990	4990	4990	0
488	20250115	110900	53981675	4990	4990	4990	4990	0
489	20250115	110800	53981675	4990	4990	4990	4990	10
490	20250115	110700	53931775	4990	4990	4990	4990	506
491	20250115	110600	51406835	4990	4990	4990	4990	100
492	20250115	110500	50907835	4990	4990	4990	4990	0
493	20250115	110400	50907835	4990	4990	4990	4990	50
494	20250115	110300	50658335	4990	4990	4990	4990	0
495	20250115	110200	50658335	4990	4990	4990	4990	0
496	20250115	110100	50658335	4990	4990	4990	4990	0
497	20250115	110000	50658335	4990	4990	4990	4990	0
498	20250115	105900	50658335	4990	4990	4990	4990	0
499	20250115	105800	50658335	4990	4980	4990	4970	2067
500	20250115	105700	40374595	4985	4985	4985	4985	0
501	20250115	105600	40374595	4985	4985	4985	4985	546
502	20250115	105500	37652785	4990	4990	4990	4990	194
503	20250115	105400	36684725	5010	5010	5010	5010	0
504	20250115	105300	36684725	5010	5010	5010	5010	0
505	20250115	105200	36684725	5010	5010	5010	5010	0
506	20250115	105100	36684725	5010	5010	5010	5010	0
507	20250115	105000	36684725	5010	4995	5010	4980	155
508	20250115	104900	35912050	4995	4995	4995	4995	0
509	20250115	104800	35912050	4995	4995	4995	4995	30
510	20250115	104700	35762200	4995	4995	4995	4995	0
511	20250115	104600	35762200	4995	4995	4995	4995	0
512	20250115	104500	35762200	4995	4995	4995	4995	0
513	20250115	104400	35762200	4995	4995	4995	4995	0
514	20250115	104300	35762200	4995	4995	4995	4995	2
515	20250115	104200	35752210	4975	4975	4975	4975	0
516	20250115	104100	35752210	4975	4985	4985	4975	1000
517	20250115	104000	30776880	4980	4985	4985	4980	100
518	20250115	103900	30278730	4980	4985	4985	4980	389
519	20250115	103800	28340710	4990	4990	4990	4990	0
520	20250115	103700	28340710	4990	4990	4990	4990	0
521	20250115	103600	28340710	4990	4990	4990	4990	0
522	20250115	103500	28340710	4990	4990	4990	4990	0
523	20250115	103400	28340710	4990	4990	4990	4990	0
524	20250115	103300	28340710	4990	4990	4990	4990	409
525	20250115	103200	26299800	4995	4995	4995	4995	0
526	20250115	103100	26299800	4995	4995	4995	4995	54
527	20250115	103000	26030070	4995	4995	4995	4995	100
528	20250115	102900	25530570	4995	4995	4995	4995	0
529	20250115	102800	25530570	4995	4995	4995	4995	0
530	20250115	102700	25530570	4995	4995	4995	4995	820
531	20250115	102600	21434670	4995	5000	5000	4995	200
532	20250115	102500	20434970	5010	5010	5010	5010	0
533	20250115	102400	20434970	5010	5010	5010	5010	0
534	20250115	102300	20434970	5010	5010	5010	5010	0
535	20250115	102200	20434970	5010	5010	5010	5010	0
536	20250115	102100	20434970	5010	5010	5010	5010	0
537	20250115	102000	20434970	5010	5010	5010	5010	30
538	20250115	101900	20284670	5000	5000	5000	5000	0
539	20250115	101800	20284670	5000	5000	5000	5000	0
540	20250115	101700	20284670	5000	5000	5000	5000	90
541	20250115	101600	19834670	5010	5000	5010	5000	4
542	20250115	101500	19814640	5000	5000	5000	5000	10
543	20250115	101400	19764640	5000	5000	5000	5000	0
544	20250115	101300	19764640	5000	5000	5000	5000	13
545	20250115	101200	19699640	5010	5010	5010	5010	49
546	20250115	101100	19454150	5010	5010	5010	5010	0
547	20250115	101000	19454150	5010	5010	5010	5010	0
548	20250115	100900	19454150	5010	5010	5010	5010	0
549	20250115	100800	19454150	5010	5010	5010	5010	0
550	20250115	100700	19454150	5010	5010	5010	5010	0
551	20250115	100600	19454150	5010	5000	5010	5000	22
552	20250115	100500	19344110	5010	5010	5010	5010	0
553	20250115	100400	19344110	5010	5010	5010	5010	0
554	20250115	100300	19344110	5010	5010	5010	5010	100
555	20250115	100200	18843110	5010	5010	5010	5010	21
556	20250115	100100	18737900	5000	5000	5000	5000	0
557	20250115	100000	18737900	5000	5000	5000	5000	0
558	20250115	095900	18737900	5000	5000	5000	5000	0
559	20250115	095800	18737900	5000	5000	5000	5000	0
560	20250115	095700	18737900	5000	5000	5000	5000	0
561	20250115	095600	18737900	5000	5000	5000	5000	0
562	20250115	095500	18737900	5000	5000	5000	5000	27
563	20250115	095400	18602900	5000	5000	5000	5000	0
564	20250115	095300	18602900	5000	5000	5000	5000	0
565	20250115	095200	18602900	5000	5000	5000	5000	0
566	20250115	095100	18602900	5000	5000	5000	5000	0
567	20250115	095000	18602900	5000	5000	5000	5000	0
568	20250115	094900	18602900	5000	5000	5000	5000	0
569	20250115	094800	18602900	5000	5000	5000	5000	0
570	20250115	094700	18602900	5000	5000	5000	5000	0
571	20250115	094600	18602900	5000	5000	5000	5000	5
572	20250115	094500	18577900	5010	5010	5010	5010	101
573	20250115	094400	18071890	5010	5010	5010	5010	20
574	20250115	094300	17971690	5010	5010	5010	5010	1
575	20250115	094200	17966680	5010	5010	5010	5010	0
576	20250115	094100	17966680	5010	5010	5010	5010	0
577	20250115	094000	17966680	5010	5010	5010	5010	1
578	20250115	093900	17961670	4995	4995	4995	4995	0
579	20250115	093800	17961670	4995	4995	4995	4995	0
580	20250115	093700	17961670	4995	4995	4995	4995	0
581	20250115	093600	17961670	4995	4995	4995	4995	0
582	20250115	093500	17961670	4995	4995	4995	4995	0
583	20250115	093400	17961670	4995	4995	4995	4995	0
584	20250115	093300	17961670	4995	4995	4995	4995	0
585	20250115	093200	17961670	4995	4995	4995	4995	3
586	20250115	093100	17946685	4990	4990	4990	4990	1
587	20250115	093000	17941695	5020	5020	5020	5020	1
588	20250115	092900	17936675	4990	4990	4990	4990	0
589	20250115	092800	17936675	4990	4990	4990	4990	0
590	20250115	092700	17936675	4990	4990	4990	4990	0
591	20250115	092600	17936675	4990	5000	5000	4990	205
592	20250115	092500	16913085	4995	4995	4995	4995	0
593	20250115	092400	16913085	4995	4995	4995	4995	0
594	20250115	092300	16913085	4995	4995	4995	4995	10
595	20250115	092200	16863135	5000	5000	5000	5000	400
596	20250115	092100	14863135	5000	5000	5000	5000	24
597	20250115	092000	14743135	5040	5000	5040	4995	625
598	20250115	091900	11618130	5000	5000	5000	5000	300
599	20250115	091800	10118130	5010	5010	5010	5010	106
600	20250115	091700	9587070	5010	5010	5010	5010	0
601	20250115	091600	9587070	5010	5010	5010	5010	0
602	20250115	091500	9587070	5010	5010	5010	5010	0
603	20250115	091400	9587070	5010	5020	5020	5010	473
604	20250115	091300	7215050	5050	5020	5050	5020	48
605	20250115	091200	6972860	5020	5020	5020	5020	0
606	20250115	091100	6972860	5020	5040	5040	5020	780
607	20250115	091000	3047260	5030	5020	5030	5020	21
608	20250115	090900	2941640	5030	5030	5030	5030	320
609	20250115	090800	1332040	5020	5010	5020	5010	55
610	20250115	090700	1056160	5010	5010	5010	5010	0
611	20250115	090600	1056160	5010	5010	5010	5010	0
612	20250115	090500	1056160	5010	5010	5010	5010	15
613	20250115	090400	981010	5010	5010	5010	5010	101
614	20250115	090300	475000	5000	5000	5000	5000	0
615	20250115	090200	475000	5000	5000	5000	5000	0
616	20250115	090100	475000	5000	5000	5000	5000	0
617	20250115	090000	475000	5000	5000	5000	5000	95